5,428.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,656.58 | 5,661.99 | 5,654.60 | 5,654.60 | 0.0K |
| 09:05 | 5,654.60 | 5,654.60 | 5,636.09 | 5,653.12 | 0.0K |
| 09:10 | 5,646.17 | 5,646.17 | 5,626.71 | 5,632.39 | 0.0K |
| 09:15 | 5,657.27 | 5,663.38 | 5,657.27 | 5,663.38 | 0.0K |
| 09:20 | 5,661.15 | 5,661.15 | 5,656.31 | 5,656.31 | 0.0K |
| 09:25 | 5,661.25 | 5,663.21 | 5,643.71 | 5,661.23 | 0.0K |
| 09:30 | 5,665.95 | 5,665.95 | 5,647.03 | 5,647.03 | 0.0K |
| 09:35 | 5,647.03 | 5,665.53 | 5,647.03 | 5,664.61 | 0.0K |
| 09:40 | 5,662.14 | 5,662.14 | 5,657.68 | 5,657.68 | 0.0K |
| 09:45 | 5,657.68 | 5,657.68 | 5,645.11 | 5,645.11 | 0.0K |
| 09:50 | 5,653.98 | 5,654.44 | 5,653.95 | 5,653.95 | 0.0K |
| 09:55 | 5,652.94 | 5,652.94 | 5,639.39 | 5,640.37 | 0.0K |
| 10:00 | 5,640.37 | 5,640.37 | 5,611.73 | 5,611.73 | 0.0K |
| 10:05 | 5,619.14 | 5,619.14 | 5,612.34 | 5,612.34 | 0.0K |
| 10:10 | 5,612.34 | 5,612.34 | 5,607.94 | 5,608.00 | 0.0K |
| 10:15 | 5,608.00 | 5,611.43 | 5,608.00 | 5,611.43 | 0.0K |
| 10:20 | 5,611.43 | 5,611.43 | 5,598.39 | 5,598.39 | 0.0K |
| 10:25 | 5,609.47 | 5,611.62 | 5,609.15 | 5,611.62 | 0.0K |
| 10:30 | 5,613.58 | 5,613.58 | 5,609.03 | 5,609.03 | 0.0K |
| 10:35 | 5,609.06 | 5,611.67 | 5,609.06 | 5,611.67 | 0.0K |
| 10:40 | 5,609.71 | 5,609.71 | 5,600.34 | 5,602.83 | 0.0K |
| 10:45 | 5,602.34 | 5,605.63 | 5,602.34 | 5,604.14 | 0.0K |
| 10:50 | 5,600.43 | 5,600.43 | 5,599.94 | 5,599.94 | 0.0K |
| 10:55 | 5,599.86 | 5,602.30 | 5,599.83 | 5,601.95 | 0.0K |
| 11:00 | 5,601.95 | 5,608.60 | 5,601.27 | 5,601.27 | 0.0K |
| 11:05 | 5,601.47 | 5,601.47 | 5,599.00 | 5,601.39 | 0.0K |
| 11:10 | 5,601.24 | 5,604.93 | 5,583.98 | 5,604.93 | 0.0K |
| 11:15 | 5,598.31 | 5,598.31 | 5,594.23 | 5,597.48 | 0.0K |
| 11:20 | 5,597.48 | 5,603.69 | 5,597.05 | 5,603.69 | 0.0K |
| 11:25 | 5,621.42 | 5,624.06 | 5,621.42 | 5,624.06 | 0.0K |
| 11:30 | 5,624.21 | 5,624.23 | 5,601.81 | 5,601.81 | 0.0K |
| 11:35 | 5,604.28 | 5,626.45 | 5,604.28 | 5,626.45 | 0.0K |
| 11:40 | 5,626.45 | 5,626.45 | 5,624.98 | 5,624.98 | 0.0K |
| 11:45 | 5,624.98 | 5,624.98 | 5,620.42 | 5,622.64 | 0.0K |
| 11:50 | 5,599.02 | 5,602.07 | 5,599.02 | 5,601.82 | 0.0K |
| 11:55 | 5,601.82 | 5,619.28 | 5,601.82 | 5,619.28 | 0.0K |
| 12:00 | 5,618.79 | 5,619.28 | 5,618.79 | 5,619.28 | 0.0K |
| 12:05 | 5,619.23 | 5,619.23 | 5,619.23 | 5,619.23 | 0.0K |
| 12:10 | 5,619.23 | 5,619.23 | 5,616.11 | 5,616.11 | 0.0K |
| 12:15 | 5,616.11 | 5,616.40 | 5,613.93 | 5,616.40 | 0.0K |
| 12:20 | 5,616.40 | 5,616.40 | 5,614.02 | 5,614.02 | 0.0K |
| 12:25 | 5,612.34 | 5,613.47 | 5,612.34 | 5,613.47 | 0.0K |
| 12:30 | 5,613.87 | 5,622.71 | 5,613.87 | 5,616.31 | 0.0K |
| 12:35 | 5,616.31 | 5,629.11 | 5,616.31 | 5,629.11 | 0.0K |
| 12:40 | 5,630.96 | 5,630.96 | 5,628.89 | 5,629.14 | 0.0K |
| 12:45 | 5,629.14 | 5,633.59 | 5,618.81 | 5,633.59 | 0.0K |
| 12:50 | 5,633.59 | 5,633.59 | 5,633.59 | 5,633.59 | 0.0K |
| 12:55 | 5,633.59 | 5,636.06 | 5,633.59 | 5,636.06 | 0.0K |
| 13:00 | 5,635.57 | 5,637.57 | 5,635.57 | 5,637.57 | 0.0K |
| 13:05 | 5,637.57 | 5,639.52 | 5,637.31 | 5,637.31 | 0.0K |
| 13:10 | 5,637.31 | 5,637.95 | 5,634.76 | 5,634.76 | 0.0K |
| 13:15 | 5,635.99 | 5,636.69 | 5,635.99 | 5,636.16 | 0.0K |
| 13:20 | 5,636.16 | 5,636.69 | 5,623.40 | 5,636.69 | 0.0K |
| 13:25 | 5,640.37 | 5,640.57 | 5,638.35 | 5,639.69 | 0.0K |
| 13:30 | 5,639.69 | 5,639.69 | 5,628.61 | 5,628.61 | 0.0K |
| 13:35 | 5,635.25 | 5,635.25 | 5,628.61 | 5,628.61 | 0.0K |
| 13:40 | 5,637.28 | 5,638.41 | 5,628.57 | 5,638.41 | 0.0K |
| 13:45 | 5,638.41 | 5,638.41 | 5,638.39 | 5,638.41 | 0.0K |
| 13:50 | 5,638.41 | 5,638.41 | 5,633.18 | 5,635.97 | 0.0K |
| 13:55 | 5,633.34 | 5,635.83 | 5,633.34 | 5,635.83 | 0.0K |
| 14:00 | 5,635.83 | 5,635.83 | 5,635.17 | 5,635.17 | 0.0K |
| 14:05 | 5,635.17 | 5,640.13 | 5,635.17 | 5,640.13 | 0.0K |
| 14:10 | 5,640.13 | 5,642.60 | 5,640.13 | 5,641.52 | 0.0K |
| 14:15 | 5,641.52 | 5,644.07 | 5,623.79 | 5,644.07 | 0.0K |
| 14:20 | 5,644.07 | 5,646.54 | 5,641.60 | 5,641.60 | 0.0K |
| 14:25 | 5,644.22 | 5,644.22 | 5,635.10 | 5,641.75 | 0.0K |
| 14:30 | 5,641.75 | 5,643.96 | 5,639.28 | 5,639.28 | 0.0K |
| 14:35 | 5,641.49 | 5,642.11 | 5,626.06 | 5,642.11 | 0.0K |
| 14:40 | 5,637.42 | 5,637.42 | 5,621.40 | 5,621.40 | 0.0K |
| 14:45 | 5,635.96 | 5,635.98 | 5,633.75 | 5,633.77 | 0.0K |
| 14:50 | 5,633.94 | 5,633.94 | 5,624.11 | 5,631.27 | 0.0K |
| 14:55 | 5,626.35 | 5,631.29 | 5,620.00 | 5,623.44 | 0.0K |
| 15:00 | 5,630.59 | 5,630.59 | 5,619.26 | 5,620.92 | 0.0K |
| 15:05 | 5,630.80 | 5,630.80 | 5,630.80 | 5,630.80 | 0.0K |
| 15:10 | 5,630.80 | 5,630.80 | 5,628.16 | 5,628.16 | 0.0K |
| 15:15 | 5,627.37 | 5,627.37 | 5,627.20 | 5,627.20 | 0.0K |
| 15:20 | 5,622.57 | 5,630.49 | 5,622.57 | 5,630.49 | 0.0K |
| 15:25 | 5,631.96 | 5,631.96 | 5,625.31 | 5,626.50 | 0.0K |
| 15:30 | 5,626.50 | 5,626.50 | 5,617.08 | 5,617.08 | 0.0K |
| 15:35 | 5,617.08 | 5,617.08 | 5,612.64 | 5,616.59 | 0.0K |
| 15:40 | 5,616.59 | 5,616.84 | 5,611.06 | 5,611.06 | 0.0K |
| 15:45 | 5,603.92 | 5,611.07 | 5,603.92 | 5,606.13 | 0.0K |
| 15:50 | 5,611.07 | 5,611.07 | 5,605.64 | 5,607.39 | 0.0K |
| 15:55 | 5,604.92 | 5,607.39 | 5,604.92 | 5,607.37 | 0.0K |
| 16:00 | 5,607.37 | 5,620.65 | 5,605.22 | 5,620.65 | 0.0K |
| 16:05 | 5,623.12 | 5,625.40 | 5,622.93 | 5,622.93 | 0.0K |
| 16:10 | 5,623.41 | 5,626.44 | 5,623.41 | 5,626.44 | 0.0K |
| 16:15 | 5,623.97 | 5,630.73 | 5,623.97 | 5,630.73 | 0.0K |
| 16:20 | 5,627.77 | 5,627.77 | 5,616.33 | 5,620.76 | 0.0K |
| 16:25 | 5,625.41 | 5,627.88 | 5,610.51 | 5,610.51 | 0.0K |
| 16:30 | 5,621.74 | 5,621.78 | 5,610.55 | 5,610.55 | 0.0K |
| 16:35 | 5,609.46 | 5,620.54 | 5,609.46 | 5,615.63 | 0.0K |
| 16:40 | 5,615.63 | 5,619.42 | 5,613.15 | 5,613.15 | 0.0K |
| 16:45 | 5,610.68 | 5,616.86 | 5,610.68 | 5,615.97 | 0.0K |
| 16:50 | 5,616.30 | 5,616.30 | 5,616.30 | 5,616.30 | 0.0K |
| 16:55 | 5,616.30 | 5,616.30 | 5,616.30 | 5,616.30 | 0.0K |
| 17:00 | 5,616.30 | 5,627.10 | 5,616.30 | 5,627.10 | 0.0K |
| 17:05 | 5,627.10 | 5,627.10 | 5,627.10 | 5,627.10 | 0.0K |